Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lgbtq + Esg100 ETF (NQ: LGBT )

26.61 UNCHANGED
Last Price Updated: 4:15 PM EDT, Apr 20, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 20, 2022 26.61 0 -0.07(-0.26%)
Apr 19, 2022 26.68 26.68 26.68 26.68 262 +0.43(+1.64%)
Apr 18, 2022 26.29 26.31 26.12 26.25 818 -0.28(-1.07%)
Apr 14, 2022 26.50 26.53 26.50 26.53 1,908 +0.16(+0.62%)
Apr 13, 2022 26.42 26.42 26.37 26.37 1,022 +0.12(+0.46%)
Apr 12, 2022 26.25 26.25 26.25 26.25 263 -0.33(-1.24%)
Apr 11, 2022 26.58 26.58 26.58 26.58 279 -0.38(-1.41%)
Apr 01, 2022 26.96 64 -0.34(-1.25%)
Mar 30, 2022 27.30 270 +0.13(+0.46%)
Mar 28, 2022 27.17 17 +0.38(+1.43%)
Mar 24, 2022 26.79 19 +0.36(+1.36%)
Mar 23, 2022 26.43 26.43 26.43 26.43 308 +0.23(+0.86%)
Mar 17, 2022 26.20 68 +0.45(+1.76%)
Mar 16, 2022 25.75 25.75 25.75 25.75 115 +1.00(+4.04%)
Mar 14, 2022 24.75 53 -0.70(-2.75%)
Mar 09, 2022 25.45 25 +0.56(+2.25%)
Mar 08, 2022 24.80 24.95 24.80 24.89 810 -0.07(-0.28%)
Mar 07, 2022 25.20 25.20 24.96 24.96 2,290 -0.68(-2.65%)
Mar 04, 2022 25.64 25.64 25.64 25.64 170 -0.33(-1.25%)
Mar 03, 2022 26.13 26.18 25.97 25.97 1,862 -0.20(-0.78%)
Mar 02, 2022 26.17 26.17 26.17 26.17 509 +0.06(+0.24%)
Feb 28, 2022 26.11 106 +1.40(+5.68%)
Feb 24, 2022 24.70 82 -0.56(-2.21%)
Feb 23, 2022 25.42 25.42 25.26 25.26 575 -0.40(-1.56%)
Feb 22, 2022 25.88 25.88 25.66 25.66 787 -0.24(-0.92%)
Feb 18, 2022 25.90 0 -0.73(-2.75%)
Feb 16, 2022 26.63 54 +0.20(+0.77%)
Feb 14, 2022 26.43 25 +0.03(+0.12%)
Feb 11, 2022 26.65 26.65 26.36 26.40 8,387 -0.62(-2.29%)
Feb 10, 2022 27.06 27.06 27.02 27.02 866 -0.28(-1.02%)
Feb 09, 2022 27.28 27.30 27.28 27.30 315 +0.37(+1.37%)
Feb 08, 2022 26.94 26.95 26.93 26.93 855 +0.10(+0.36%)
Feb 04, 2022 26.83 252 -0.36(-1.33%)
Feb 02, 2022 27.16 27.19 27.16 27.19 248 +1.16(+4.47%)
Jan 28, 2022 26.03 26.03 26.03 26.03 178 +0.24(+0.95%)
Jan 27, 2022 25.73 25.80 25.65 25.79 1,477 +0.00(+0.00%)
Jan 26, 2022 26.27 26.28 25.79 25.79 11,354 -0.56(-2.12%)
Jan 24, 2022 26.35 73 -0.01(-0.06%)
Jan 21, 2022 26.60 26.60 26.36 26.36 1,763 -0.45(-1.70%)
Jan 20, 2022 27.44 27.44 26.82 26.82 1,012 -0.56(-2.06%)
Jan 19, 2022 27.38 27.38 27.38 27.38 35,947 +0.07(+0.27%)
Jan 18, 2022 27.42 27.42 27.27 27.31 620 -0.83(-2.96%)
Jan 12, 2022 28.14 0 +0.17(+0.61%)
Jan 11, 2022 27.95 27.97 27.95 27.97 441 +0.13(+0.47%)
Jan 10, 2022 27.73 27.84 27.73 27.84 243 -0.02(-0.08%)
Jan 07, 2022 27.91 27.91 27.86 27.86 603 -0.18(-0.66%)
Jan 06, 2022 28.10 28.10 28.04 28.04 709 -0.20(-0.73%)
Jan 05, 2022 28.25 28.25 28.25 28.25 438 -0.45(-1.56%)
Jan 04, 2022 28.89 28.89 28.67 28.70 2,429 +0.10(+0.35%)
Jan 03, 2022 28.60 28.60 28.60 28.60 1,267 +0.05(+0.17%)
Dec 31, 2021 28.55 28.55 28.55 28.55 214 -0.13(-0.45%)
Dec 30, 2021 28.68 28.68 28.68 28.68 286 +0.05(+0.16%)
Dec 29, 2021 28.63 28.63 28.63 28.63 233 +0.13(+0.47%)
Dec 28, 2021 28.50 28.50 28.50 28.50 214 +0.28(+0.99%)
Dec 27, 2021 28.22 28.22 28.22 28.22 352 -0.07(-0.26%)
Dec 23, 2021 28.19 28.29 28.18 28.29 691 +0.56(+2.01%)
Dec 21, 2021 27.74 27.74 27.74 32 +0.47(+1.73%)
Dec 20, 2021 27.22 27.27 27.08 27.27 3,982 -0.56(-2.00%)
Dec 16, 2021 27.82 27.82 27.82 39 -0.12(-0.43%)
Dec 15, 2021 27.94 27.94 27.94 27.94 185 +0.43(+1.57%)
Dec 14, 2021 27.43 27.59 27.35 27.51 528 -0.22(-0.79%)
Dec 13, 2021 27.73 27.77 27.68 27.73 8,403 -0.27(-0.98%)
Dec 10, 2021 28.00 28.00 28.00 28.00 175 -0.00(-0.01%)
Dec 08, 2021 28.00 28.00 28.00 170 +0.12(+0.42%)
Dec 07, 2021 27.92 27.92 27.89 27.89 7,755 +0.61(+2.25%)
Dec 06, 2021 27.27 27.27 27.27 27.27 162 +0.46(+1.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.